Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.180
+0.060 (5.36%)
Jun 2, 2026, 1:23 PM EST
KSHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | 7.27% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 160,119 |
| May 29, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 12,780 |
| May 28, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 1.28% | 8,468 |
| May 27, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | 2.17% | 3,866 |
| May 26, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 4.55% | 22,848 |
| May 22, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 69,219 |
| May 21, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -5.79% | 218,946 |
| May 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -2.02% | 3,891 |
| May 19, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 2.92% | 2,228 |
| May 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -4.76% | 7,579 |
| May 15, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 5,368 |
| May 14, 2026 | 1.30 | 1.35 | 1.24 | 1.24 | 1.24 | -8.15% | 4,990 |
| May 13, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 5.47% | 25,414 |
| May 12, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -11.72% | 18,003 |
| May 11, 2026 | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | 9.85% | 57,355 |
| May 8, 2026 | 1.20 | 1.34 | 1.20 | 1.32 | 1.32 | 7.32% | 11,020 |
| May 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 4.24% | 5,258 |
| May 6, 2026 | 1.13 | 1.25 | 1.12 | 1.18 | 1.18 | -12.59% | 54,899 |
| May 5, 2026 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 13.45% | 4,214 |
| May 4, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 4,665 |
| May 1, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 2.61% | 2,208 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 8,392 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 6,004 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.16% | 3,702 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 4,878 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 3.57% | 6,550 |
| Apr 23, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 10,681 |
| Apr 22, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 1,258 |
| Apr 21, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 30,950 |
| Apr 20, 2026 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 51,356 |
| Apr 17, 2026 | 1.18 | 1.30 | 1.18 | 1.22 | 1.22 | 3.39% | 9,370 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 17,929 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 32,830 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 1,923 |
| Apr 13, 2026 | 1.16 | 1.23 | 1.13 | 1.23 | 1.23 | - | 15,409 |
| Apr 10, 2026 | 1.18 | 1.23 | 1.13 | 1.23 | 1.23 | 0.01% | 15,594 |
| Apr 9, 2026 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 5.12% | 37,715 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 63,898 |
| Apr 7, 2026 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 16,818 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.15 | 1.19 | 1.19 | 3.60% | 17,137 |
| Apr 2, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | -4.27% | 3,198 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 1,834 |
| Mar 31, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | 1.61% | 5,168 |
| Mar 30, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 7.83% | 12,131 |
| Mar 27, 2026 | 1.20 | 1.31 | 1.15 | 1.15 | 1.15 | -7.26% | 12,939 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.09 | 1.24 | 1.24 | -12.37% | 20,299 |
| Mar 25, 2026 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | -4.07% | 3,538 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | 10.90% | 10,724 |
| Mar 23, 2026 | 1.43 | 1.47 | 1.33 | 1.33 | 1.33 | -3.62% | 3,111 |